TEMPO.CO, Jakarta -
| Saham BEI 23/12/2013 | |||||
| Kode | Emiten | Harga | (+/-) | (%) | Volume |
| PICO | Pelangi Indah Canindo Tbk | 146 | (39) | (21,08) | 7.000 |
| AIMS | Akbar Indo Makmur Stimec Tbk | 890 | (200) | (18,35) | 44.000 |
| CMPP | Centris Multipersada Pratama Tbk. | 490 | (110) | (18,33) | 13.000 |
| BIMA | Primarindo Asia Infrastructure Tbk. | 700 | (100) | (12,50) | 5.000 |
| TRIO | Trikomsel Oke Tbk. | 1.230 | (150) | (10,87) | 50.500 |
| BTON | Betonjaya Manunggal Tbk. | 550 | (60) | (9,84) | 10.000 |
| PJAA | Pembangunan Jaya Ancol Tbk. | 880 | (90) | (9,28) | 9.000 |
| TRUS | Trust Finance Indonesia Tbk | 400 | (40) | (9,09) | 500 |
| VICO | Victoria Investama Tbk. | 125 | (12) | (8,76) | 160.500 |
| CTTH | Citatah Tbk. | 58 | (5) | (7,94) | 500 |
| MAGP | Multi Agro Gemilang Plantation Tbk. | 105 | (9) | (7,89) | 1.250.000 |
| PUDP | Pudjiadi Prestige Tbk. | 465 | (35) | (7,00) | 1.500 |
| KICI | Kedaung Indah Can Tbk | 270 | (20) | (6,90) | 43.500 |
| TPMA | Trans Power Marine Tbk. | 290 | (20) | (6,45) | 15.000 |
| TIFA | Tifa Finance Tbk. | 295 | (20) | (6,35) | 54.000 |
| MLIA | Mulia Industrindo Tbk | 425 | (25) | (5,56) | 167.000 |
| BBRM | Pelayaran Nasional Bina Buana Raya | 155 | (9) | (5,49) | 162.500 |
| AKRA | AKR Corporindo Tbk. | 4.525 | (250) | (5,24) | 8.268.000 |
| DOID | Delta Dunia Makmur Tbk. | 91 | (5) | (5,21) | 22.427.000 |
| MDRN | Modern Internasional Tbk. | 750 | (40) | (5,06) | 427.500 |
| ALMI | Alumindo Light Metal Industry Tbk. | 600 | (30) | (4,76) | 7.000 |
| WAPO | Wahana Pronatural Tbk. | 61 | (3) | (4,69) | 49.500 |
| CTRP | Ciputra Property Tbk. | 610 | (30) | (4,69) | 8.008.500 |
| TAXI | Express Transindo Utama Tbk. | 1.440 | (70) | (4,64) | 8.713.500 |
| BBTN | Bank Tabungan Negara (Persero) Tbk. | 840 | (40) | (4,55) | 13.661.000 |
| TRIL | Triwira Insanlestari Tbk. | 110 | (5) | (4,35) | 452.000 |
| ADMG | Polychem Indonesia Tbk | 220 | (10) | (4,35) | 1.247.000 |
| SHID | Hotel Sahid Jaya International Tbk. | 335 | (15) | (4,29) | 500 |
| DPNS | Duta Pertiwi Nusantara Tbk. | 450 | (20) | (4,26) | 500 |
| JSMR | Jasa Marga (Persero) Tbk. | 4.550 | (200) | (4,21) | 8.291.500 |
| RBMS | Ristia Bintang Mahkotasejati Tbk. | 93 | (4) | (4,12) | 50.500 |
| KDSI | Kedawung Setia Industrial Tbk. | 350 | (15) | (4,11) | 1.500 |
| ITMG | Indo Tambangraya Megah Tbk. | 28.600 | (1.200) | (4,03) | 565.500 |
| JIHD | Jakarta International Hotels & | 1.450 | (60) | (3,97) | 6.000 |
| ERAA | Erajaya Swasembada Tbk. | 990 | (40) | (3,88) | 8.505.000 |
| LAMI | Lamicitra Nusantara Tbk. | 176 | (7) | (3,83) | 7.000 |
| PANR | Panorama Sentrawisata Tbk. | 380 | (15) | (3,80) | 3.557.500 |
| CSAP | Catur Sentosa Adiprana Tbk. | 179 | (7) | (3,76) | 46.500 |
| POLY | Asia Pacific Fibers Tbk | 78 | (3) | (3,70) | 1.000.500 |
| META | Nusantara Infrastructure Tbk. | 260 | (10) | (3,70) | 66.345.000 |
| NELY | Pelayaran Nelly Dwi Putri Tbk. | 135 | (5) | (3,57) | 1.512.000 |
| MYRX | Hanson International Tbk. | 540 | (20) | (3,57) | 71.312.000 |
| AKPI | Argha Karya Prima Industry Tbk. | 810 | (30) | (3,57) | 8.000 |
| PKPK | Perdana Karya Perkasa Tbk | 84 | (3) | (3,45) | 950.500 |
| BISI | BISI International Tbk. | 560 | (20) | (3,45) | 129.000 |
| SSIA | Surya Semesta Internusa Tbk. | 570 | (20) | (3,39) | 8.857.000 |
| KOBX | Kobexindo Tractors Tbk. | 290 | (10) | (3,33) | 2.000 |
| KRAH | Grand Kartech Tbk. | 295 | (10) | (3,28) | 5.506.500 |
| TKIM | Pabrik Kertas Tjiwi Kimia Tbk. | 1.780 | (60) | (3,26) | 5.000 |
| MPPA | Matahari Putra Prima Tbk. | 1.960 | (65) | (3,21) | 2.808.500 |
| TINS | Timah (Persero) Tbk. | 1.510 | (50) | (3,21) | 2.789.000 |
| KKGI | Resource Alam Indonesia Tbk. | 2.275 | (75) | (3,19) | 38.000 |
| APLI | Asiaplast Industries Tbk. | 61 | (2) | (3,17) | 10.500 |
| BNII | Bank Internasional Indonesia Tbk. | 305 | (10) | (3,17) | 1.000 |
| KARW | ICTSI Jasa Prima Tbk. | 184 | (6) | (3,16) | 14.500 |
| WIKA | Wijaya Karya (Persero) Tbk. | 1.550 | (50) | (3,13) | 5.365.500 |
| BABP | Bank ICB Bumiputera Tbk. | 132 | (4) | (2,94) | 1.763.000 |
| MAYA | Bank Mayapada Internasional Tbk. | 1.700 | (50) | (2,86) | 347.500 |
| SOBI | Sorini Agro Asia Corporindo Tbk. | 1.700 | (50) | (2,86) | 500 |
| IPOL | Indopoly Swakarsa Industry Tbk. | 105 | (3) | (2,78) | 1.820.500 |
| LAPD | Leyand International Tbk. | 105 | (3) | (2,78) | 63.000 |
| MITI | Mitra Investindo Tbk. | 72 | (2) | (2,70) | 171.000 |
| ADHI | Adhi Karya (Persero) Tbk. | 1.470 | (40) | (2,65) | 11.371.000 |
| MAPI | Mitra Adiperkasa Tbk. | 5.550 | (150) | (2,63) | 186.500 |
| SMRA | Summarecon Agung Tbk. | 760 | (20) | (2,56) | 16.982.000 |
| PANS | Panin Sekuritas Tbk. | 3.800 | (100) | (2,56) | 6.000 |
| HRUM | Harum Energy Tbk. | 2.875 | (75) | (2,54) | 1.751.500 |
| ISAT | Indosat Tbk. | 3.900 | (100) | (2,50) | 800.000 |
| ARTA | Arthavest Tbk | 200 | (5) | (2,44) | 8.000 |
| WSKT | Waskita Karya (Persero) Tbk. | 405 | (10) | (2,41) | 18.060.500 |
| CASS | Cardig Aero Services Tbk. | 810 | (20) | (2,41) | 245.500 |
| GREN | Evergreen Invesco Tbk. | 122 | (3) | (2,40) | 1.240.000 |
| MAIN | Malindo Feedmill Tbk. | 3.100 | (75) | (2,36) | 3.275.000 |
| PTBA | Tambang Batubara Bukit Asam (Persero) | 10.350 | (250) | (2,36) | 2.127.000 |
| PBRX | Pan Brothers Tbk. | 420 | (10) | (2,33) | 916.500 |
| SDRA | Bank Himpunan Saudara 1906 Tbk. | 840 | (20) | (2,33) | 157.000 |
| OKAS | Ancora Indonesia Resources Tbk. | 171 | (4) | (2,29) | 14.500 |
| SSTM | Sunson Textile Manufacture Tbk | 86 | (2) | (2,27) | 78.000 |
| BIPP | Bhuwanatala Indah Permai Tbk. | 87 | (2) | (2,25) | 1.737.000 |
| CPIN | Charoen Pokphand Indonesia Tbk | 3.325 | (75) | (2,21) | 3.707.000 |
| BORN | Borneo Lumbung Energi & Metal Tbk. | 180 | (4) | (2,17) | 14.064.500 |
| DYAN | Dyandra Media International Tbk. | 225 | (5) | (2,17) | 2.997.000 |
| BNGA | Bank CIMB Niaga Tbk. | 920 | (20) | (2,13) | 83.500 |
| CENT | Centrin Online Tbk. | 235 | (5) | (2,08) | 357.000 |
| LMPI | Langgeng Makmur Industri Tbk. | 235 | (5) | (2,08) | 192.500 |
| TBLA | Tunas Baru Lampung Tbk. | 470 | (10) | (2,08) | 295.000 |
| INKP | Indah Kiat Pulp & Paper Tbk. | 1.420 | (30) | (2,07) | 641.500 |
| ARTI | Ratu Prabu Energi Tbk | 190 | (4) | (2,06) | 12.500 |
| DGIK | Nusa Konstruksi Enjiniring Tbk. | 147 | (3) | (2,00) | 32.500 |
| TURI | Tunas Ridean Tbk. | 500 | (10) | (1,96) | 7.500 |
| ANTM | Aneka Tambang (Persero) Tbk. | 1.020 | (20) | (1,92) | 38.110.500 |
| NIRO | Nirvana Development Tbk. | 260 | (5) | (1,89) | 30.098.500 |
| BMRI | Bank Mandiri (Persero) Tbk. | 7.850 | (150) | (1,88) | 13.973.500 |
| WICO | Wicaksana Overseas International Tbk. | 53 | (1) | (1,85) | 225.000 |
| PWON | Pakuwon Jati Tbk. | 265 | (5) | (1,85) | 15.149.500 |
| KAEF | Kimia Farma Tbk. | 530 | (10) | (1,85) | 536.000 |
| NIKL | Pelat Timah Nusantara Tbk. | 160 | (3) | (1,84) | 25.000 |
| VIVA | Visi Media Asia Tbk. | 270 | (5) | (1,82) | 4.861.000 |
| BCAP | MNC Kapital Indonesia Tbk. | 1.100 | (20) | (1,79) | 4.000 |
| ECII | Electronic City Indonesia Tbk. | 2.750 | (50) | (1,79) | 302.000 |
| UNVR | Unilever Indonesia Tbk. | 25.550 | (450) | (1,73) | 1.319.500 |
| GJTL | Gajah Tunggal Tbk. | 1.710 | (30) | (1,72) | 599.000 |
| JTPE | Jasuindo Tiga Perkasa Tbk. | 295 | (5) | (1,67) | 372.500 |
| BMAS | Bank Maspion Indonesia Tbk. | 300 | (5) | (1,64) | 185.500 |
| BUMI | Bumi Resources Tbk | 300 | (5) | (1,64) | 57.521.000 |
| ACES | Ace Hardware Indonesia Tbk. | 600 | (10) | (1,64) | 12.035.500 |
| LPCK | Lippo Cikarang Tbk | 4.600 | (75) | (1,60) | 165.000 |
| MBTO | Martina Berto Tbk. | 310 | (5) | (1,59) | 5.500 |
| PTRO | Petrosea Tbk. | 1.240 | (20) | (1,59) | 797.000 |
| BSDE | Bumi Serpong Damai Tbk. | 1.250 | (20) | (1,57) | 9.612.500 |
| KPIG | MNC Land Tbk. | 1.250 | (20) | (1,57) | 676.000 |
| LSIP | PP London Sumatra Indonesia Tbk. | 1.880 | (30) | (1,57) | 9.507.500 |
| PNBN | Bank Pan Indonesia Tbk | 650 | (10) | (1,52) | 129.000 |
| BWPT | BW Plantation Tbk. | 1.310 | (20) | (1,50) | 11.685.000 |
| SMBR | Semen Baturaja (Persero) Tbk. | 330 | (5) | (1,49) | 3.023.500 |
| WIIM | Wismilak Inti Makmur Tbk. | 660 | (10) | (1,49) | 878.500 |
| ETWA | Eterindo Wahanatama Tbk | 335 | (5) | (1,47) | 10.000 |
| VOKS | Voksel Electric Tbk. | 670 | (10) | (1,47) | 1.500 |
| NRCA | Nusa Raya Cipta Tbk. | 690 | (10) | (1,43) | 154.500 |
| KREN | Kresna Graha Sekurindo Tbk. | 360 | (5) | (1,37) | 3.937.000 |
| MLPL | Multipolar Tbk. | 360 | (5) | (1,37) | 17.560.500 |
| ARII | Atlas Resources Tbk. | 730 | (10) | (1,35) | 3.800.500 |
| JAWA | Jaya Agra Wattie Tbk. | 370 | (5) | (1,33) | 460.500 |
| BDMN | Bank Danamon Indonesia Tbk. | 3.700 | (50) | (1,33) | 1.669.000 |
| LPPF | Matahari Department Store Tbk. | 11.150 | (150) | (1,33) | 785.500 |
| INAF | Indofarma Tbk. | 153 | (2) | (1,29) | 180.500 |
| TRIS | Trisula International Tbk. | 385 | (5) | (1,28) | 5.750.500 |
| KIAS | Keramika Indonesia Assosiasi Tbk. | 156 | (2) | (1,27) | 26.500 |
| BRPT | Barito Pacific Tbk. | 395 | (5) | (1,25) | 453.500 |
| MICE | Multi Indocitra Tbk. | 395 | (5) | (1,25) | 1.198.000 |
| SIMP | Salim Ivomas Pratama Tbk. | 790 | (10) | (1,25) | 5.639.000 |
| DNET | Indoritel Makmur Internasional Tbk. | 800 | (10) | (1,23) | 1.426.500 |
| MEDC | Medco Energi International Tbk | 2.000 | (25) | (1,23) | 2.131.000 |
| TLKM | Telekomunikasi Indonesia (Persero) | 2.075 | (25) | (1,19) | 106.619.000 |
| ZBRA | Zebra Nusantara Tbk | 84 | (1) | (1,18) | 25.000 |
| ARNA | Arwana Citramulia Tbk. | 840 | (10) | (1,18) | 277.500 |
| MYRXP | Saham Seri B Hanson International Tbk. | 85 | (1) | (1,16) | 571.500 |
| ASRI | Alam Sutera Realty Tbk. | 425 | (5) | (1,16) | 37.343.000 |
| MYOR | Mayora Indah Tbk. | 25.600 | (300) | (1,16) | 39.500 |
| BCIP | Bumi Citra Permai Tbk. | 440 | (5) | (1,12) | 16.808.000 |
| BACA | Bank Capital Indonesia Tbk. | 90 | (1) | (1,10) | 464.500 |
| SUGI | Sugih Energy Tbk. | 450 | (5) | (1,10) | 74.577.500 |
| VRNA | Verena Multi Finance Tbk. | 96 | (1) | (1,03) | 4.500 |
| LPPS | Lippo Securities Tbk. | 192 | (2) | (1,03) | 1.763.000 |
| GIAA | Garuda Indonesia (Persero) Tbk. | 480 | (5) | (1,03) | 1.762.500 |
| RALS | Ramayana Lestari Sentosa Tbk. | 1.000 | (10) | (0,99) | 262.500 |
| BUDI | Budi Starch & Sweetener Tbk. | 103 | (1) | (0,96) | 17.000 |
| ROTI | Nippon Indosari Corpindo Tbk. | 1.030 | (10) | (0,96) | 345.500 |
| BIPI | Benakat Petroleum Energy Tbk. | 111 | (1) | (0,89) | 108.688.500 |
| EMDE | Megapolitan Developments Tbk. | 111 | (1) | (0,89) | 13.000 |
| ADRO | Adaro Energy Tbk. | 1.120 | (10) | (0,88) | 23.466.500 |
| TPIA | Chandra Asri Petrochemical Tbk. | 2.800 | (25) | (0,88) | 30.000 |
| TBIG | Tower Bersama Infrastructure Tbk. | 5.650 | (50) | (0,88) | 3.555.500 |
| PTPP | PP (Persero) Tbk. | 1.140 | (10) | (0,87) | 6.222.500 |
| GGRM | Gudang Garam Tbk. | 41.550 | (350) | (0,84) | 751.500 |
| PLAS | Polaris Investama Tbk | 1.200 | (10) | (0,83) | 4.211.500 |
| BNLI | Bank Permata Tbk. | 1.250 | (10) | (0,79) | 66.000 |
| TSPC | Tempo Scan Pacific Tbk. | 3.125 | (25) | (0,79) | 430.000 |
| CTRS | Ciputra Surya Tbk. | 1.300 | (10) | (0,76) | 6.131.500 |
| INVS | Inovisi Infracom Tbk. | 1.350 | (10) | (0,74) | 7.043.500 |
| AUTO | Astra Otoparts Tbk. | 3.475 | (25) | (0,71) | 367.500 |
| KBLI | KMI Wire & Cable Tbk. | 140 | (1) | (0,71) | 43.000 |
| ISSP | Steel Pipe Industry of Indonesia Tbk. | 146 | (1) | (0,68) | 908.500 |
| GPRA | Perdana Gapuraprima Tbk. | 152 | (1) | (0,65) | 171.500 |
| BKSL | Sentul City Tbk. | 160 | (1) | (0,62) | 20.058.500 |
| MTFN | Capitalinc Investment Tbk. | 169 | (1) | (0,59) | 3.000 |
| ASGR | Astra Graphia Tbk. | 1.710 | (10) | (0,58) | 395.500 |
| HOTL | Saraswati Griya Lestari Tbk. | 173 | (1) | (0,57) | 15.314.500 |
| IMAS | Indomobil Sukses Internasional Tbk. | 4.725 | (25) | (0,53) | 279.000 |
| BMTR | Global Mediacom Tbk. | 1.900 | (10) | (0,52) | 6.337.500 |
| PNLF | Panin Financial Tbk. | 194 | (1) | (0,51) | 13.159.500 |
| SGRO | Sampoerna Agro Tbk. | 1.940 | (10) | (0,51) | 220.500 |
| BRMS | Bumi Resources Minerals Tbk. | 196 | (1) | (0,51) | 7.868.000 |
| MSKY | MNC Sky Vision Tbk. | 1.960 | (10) | (0,51) | 696.500 |
| AALI | Astra Agro Lestari Tbk. | 24.000 | (100) | (0,41) | 492.000 |
| INTP | Indocement Tunggal Prakasa Tbk. | 19.700 | (50) | (0,25) | 2.269.000 |
